Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

103.44 -1.71 (-1.63%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 6.477 6.937 6.477 6.707 16,005 +0.06(+0.85%)
Jul 30, 2007 6.485 6.651 6.485 6.651 6,191 -0.09(-1.32%)
Jul 27, 2007 6.723 6.740 6.606 6.740 11,564 +0.10(+1.46%)
Jul 26, 2007 6.469 6.699 6.469 6.643 9,702 +0.05(+0.80%)
Jul 25, 2007 6.840 7.006 6.550 6.590 28,934 -0.25(-3.66%)
Jul 24, 2007 6.901 7.010 6.840 6.840 16,562 +0.01(+0.12%)
Jul 23, 2007 7.285 7.285 6.828 6.832 16,272 -0.42(-5.84%)
Jul 20, 2007 6.994 7.382 6.784 7.256 22,114 +0.51(+7.60%)
Jul 19, 2007 6.933 6.933 6.639 6.744 6,438 +0.11(+1.64%)
Jul 18, 2007 6.925 7.006 6.562 6.635 18,541 -0.36(-5.19%)
Jul 17, 2007 7.277 7.285 6.941 6.998 43,141 -0.24(-3.35%)
Jul 16, 2007 7.026 7.240 7.026 7.240 15,883 +0.07(+0.96%)
Jul 13, 2007 7.067 7.390 7.014 7.172 40,658 +0.25(+3.56%)
Jul 12, 2007 6.913 6.986 6.752 6.925 34,630 +0.15(+2.20%)
Jul 11, 2007 6.618 6.891 6.618 6.776 19,192 -0.10(-1.41%)
Jul 10, 2007 6.441 6.873 6.348 6.873 59,315 +0.46(+7.18%)
Jul 09, 2007 6.009 6.412 6.009 6.412 10,534 +0.35(+5.73%)
Jul 06, 2007 6.065 6.065 6.065 6.065 0 +0.00(+0.00%)
Jul 05, 2007 6.146 6.368 6.053 6.065 18,630 -0.27(-4.21%)
Jul 03, 2007 6.061 6.418 5.992 6.332 18,058 +0.04(+0.58%)
Jul 02, 2007 6.227 6.421 6.227 6.295 20,529 -0.07(-1.08%)
Jun 29, 2007 6.263 6.408 6.263 6.364 1,981 +0.02(+0.32%)
Jun 28, 2007 6.243 6.416 6.243 6.344 10,648 +0.15(+2.48%)
Jun 27, 2007 6.303 6.324 5.997 6.190 15,366 -0.04(-0.71%)
Jun 26, 2007 6.388 6.441 6.198 6.235 8,895 -0.21(-3.26%)
Jun 25, 2007 6.425 6.558 6.348 6.445 119,156 -0.01(-0.13%)
Jun 22, 2007 6.247 6.558 5.960 6.453 27,924 +0.21(+3.30%)
Jun 21, 2007 6.267 6.416 5.811 6.247 149,829 +0.22(+3.62%)
Jun 20, 2007 5.875 6.344 5.875 6.029 21,049 +0.22(+3.77%)
Jun 19, 2007 5.766 5.896 5.766 5.810 5,200 +0.10(+1.68%)
Jun 18, 2007 5.722 5.831 5.694 5.714 16,344 -0.14(-2.41%)
Jun 15, 2007 5.734 5.948 5.734 5.855 9,905 +0.17(+3.06%)
Jun 14, 2007 5.661 5.847 5.472 5.682 7,429 -0.08(-1.40%)
Jun 13, 2007 5.855 5.956 5.577 5.762 16,096 -0.13(-2.26%)
Jun 12, 2007 5.896 6.073 5.754 5.896 16,592 +0.00(+0.00%)
Jun 11, 2007 5.819 5.952 5.819 5.896 6,007 -0.04(-0.68%)
Jun 08, 2007 6.013 6.352 5.896 5.936 18,820 -0.57(-8.70%)
Jun 07, 2007 5.900 6.655 5.900 6.501 17,988 +0.46(+7.69%)
Jun 06, 2007 5.888 6.154 5.617 6.037 19,531 +0.26(+4.55%)
Jun 05, 2007 5.690 7.507 5.593 5.774 33,570 +0.11(+1.92%)
Jun 04, 2007 5.867 5.867 5.496 5.665 9,430 +0.16(+2.86%)
Jun 01, 2007 5.472 5.734 5.472 5.508 10,433 +0.02(+0.37%)
May 31, 2007 5.665 5.908 5.451 5.488 23,538 -0.14(-2.51%)
May 30, 2007 5.431 5.653 5.371 5.629 22,112 +0.20(+3.64%)
May 29, 2007 5.392 5.431 5.350 5.431 14,321 +0.04(+0.75%)
May 25, 2007 5.387 5.447 5.387 5.391 18,511 +0.01(+0.15%)
May 24, 2007 5.447 5.447 5.383 5.383 9,093 -0.01(-0.15%)
May 23, 2007 5.447 5.447 5.249 5.391 16,468 +0.04(+0.75%)
May 22, 2007 4.918 5.399 4.918 5.350 38,399 +0.11(+2.08%)
May 21, 2007 5.185 5.391 4.809 5.241 7,800 +0.24(+4.85%)
May 18, 2007 5.249 5.249 4.268 4.999 61,415 -0.21(-4.11%)
May 17, 2007 5.136 5.286 5.132 5.213 44,546 +0.09(+1.73%)
May 16, 2007 4.850 5.209 4.850 5.124 16,374 +0.09(+1.85%)
May 15, 2007 4.971 5.031 4.971 5.031 2,724 +0.03(+0.57%)
May 14, 2007 5.003 5.003 5.003 5.003 676 -0.05(-0.96%)
May 11, 2007 5.048 5.072 4.926 5.052 3,224 +0.13(+2.71%)
May 10, 2007 4.967 4.995 4.846 4.918 8,494 -0.08(-1.69%)
May 09, 2007 5.003 5.003 5.003 5.003 0 +0.00(+0.00%)
May 08, 2007 4.866 5.003 4.789 5.003 3,033 -0.02(-0.48%)
May 07, 2007 4.963 5.048 4.922 5.027 2,974 -0.06(-1.19%)
May 04, 2007 4.935 5.088 4.777 5.088 990 +0.12(+2.44%)
May 03, 2007 4.684 4.967 4.684 4.967 11,099 +0.20(+4.24%)
May 02, 2007 4.882 4.882 4.528 4.765 10,408 +0.05(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.